Italia markets closed
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0858 -0,0017 (-0,15%) BTC-EUR
20.935,73 -1.130,72 (-5,12%) CMC Crypto 200
514,97 -22,91 (-4,26%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
17 febbraio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.45 | 0.00 | - | 135 | 0 | 45.00 | 0.01 | 0.00 | - | 20 | 975 |
| 41.77 | 0.00 | - | 5 | 9 | 50.00 | 0.02 | 0.00 | - | 1 | 107 |
| 35.30 | 0.00 | - | 6 | 7 | 55.00 | 0.02 | 0.00 | - | 5 | 302 |
| 26.97 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | -0.01 | -50.00% | 2 | 687 |
| 22.10 | 0.00 | - | 2 | 36 | 65.00 | 0.02 | 0.00 | - | 3 | 5,859 |
| 17.65 | 0.00 | - | 13 | 13 | 66.00 | 0.03 | 0.00 | - | 1 | 96 |
| 21.30 | 0.00 | - | 4 | 10 | 67.00 | 0.03 | 0.00 | - | 12 | 591 |
| 15.85 | 0.00 | - | 2 | 2 | 68.00 | 0.03 | 0.00 | - | 49 | 52 |
| 15.15 | 0.00 | - | 4 | 4 | 69.00 | 0.02 | 0.00 | - | 1 | 315 |
| 22.95 | 0.00 | - | 1 | 92 | 70.00 | 0.02 | 0.00 | - | 21 | 31,030 |
| 18.85 | 0.00 | - | 20 | 28 | 71.00 | 0.03 | 0.00 | - | 51 | 754 |
| 16.40 | 0.00 | - | 4 | 50 | 72.00 | 0.03 | 0.00 | - | 13 | 783 |
| 18.33 | 0.00 | - | 5 | 22 | 73.00 | 0.05 | +0.01 | +25.00% | 13 | 3,496 |
| 16.60 | 0.00 | - | 1 | 91 | 74.00 | 0.05 | +0.02 | +66.67% | 10 | 991 |
| 14.70 | -2.11 | -12.55% | 8 | 163 | 75.00 | 0.08 | +0.02 | +33.33% | 64 | 22,745 |
| 14.60 | 0.00 | - | 1 | 150 | 76.00 | 0.10 | +0.04 | +66.67% | 45 | 1,464 |
| 13.10 | -1.79 | -12.02% | 1 | 96 | 77.00 | 0.12 | +0.05 | +71.43% | 132 | 5,586 |
| 11.65 | -2.75 | -19.10% | 8 | 180 | 78.00 | 0.15 | +0.06 | +66.67% | 60 | 1,752 |
| 11.25 | 0.00 | - | 5 | 229 | 79.00 | 0.17 | +0.05 | +41.67% | 28 | 1,923 |
| 9.80 | -2.28 | -18.87% | 9 | 1,222 | 80.00 | 0.26 | +0.09 | +52.94% | 637 | 17,040 |
| 9.05 | -1.75 | -16.20% | 10 | 586 | 81.00 | 0.34 | +0.14 | +70.00% | 82 | 8,863 |
| 8.40 | -1.56 | -15.66% | 47 | 509 | 82.00 | 0.45 | +0.20 | +80.00% | 155 | 5,048 |
| 7.15 | -2.00 | -21.86% | 27 | 642 | 83.00 | 0.52 | +0.19 | +57.58% | 226 | 5,861 |
| 7.05 | -1.22 | -14.75% | 4 | 1,537 | 84.00 | 0.69 | +0.26 | +60.47% | 107 | 4,260 |
| 5.95 | -1.75 | -22.73% | 70 | 7 | 84.50 | 0.82 | +0.34 | +70.83% | 28 | 438 |
| 5.25 | -1.98 | -27.39% | 51 | 2,201 | 85.00 | 0.93 | +0.39 | +72.22% | 365 | 20,723 |
| 5.15 | -1.50 | -22.56% | 21 | 18 | 85.50 | 0.98 | +0.43 | +78.18% | 22 | 348 |
| 4.70 | -1.78 | -27.47% | 51 | 1,044 | 86.00 | 1.16 | +0.45 | +63.38% | 2,176 | 24,089 |
| 4.14 | -2.06 | -33.23% | 61 | 25 | 86.50 | 1.25 | +0.55 | +78.57% | 385 | 336 |
| 3.90 | -1.72 | -30.60% | 111 | 2,602 | 87.00 | 1.51 | +0.62 | +69.66% | 295 | 5,962 |
| 3.75 | -2.03 | -35.12% | 10 | 3 | 87.50 | 1.48 | +0.52 | +54.17% | 2 | 84 |
| 3.25 | -1.50 | -31.58% | 88 | 3,231 | 88.00 | 1.77 | +0.67 | +60.91% | 178 | 1,823 |
| 2.88 | -1.57 | -35.28% | 16 | 366 | 88.50 | 1.92 | +0.82 | +74.55% | 736 | 912 |
| 2.59 | -1.66 | -39.06% | 142 | 5,767 | 89.00 | 2.18 | +0.83 | +61.48% | 563 | 3,742 |
| 2.34 | -1.11 | -32.17% | 275 | 993 | 89.50 | 2.37 | +0.98 | +70.50% | 161 | 135 |
| 2.17 | -1.04 | -32.40% | 129 | 19,290 | 90.00 | 2.73 | +0.98 | +56.00% | 941 | 11,229 |
| 1.95 | -1.13 | -36.69% | 345 | 172 | 90.50 | 2.98 | +1.20 | +67.42% | 364 | 1,481 |
| 1.59 | -1.03 | -39.31% | 70 | 5,555 | 91.00 | 3.27 | +1.37 | +72.11% | 108 | 3,015 |
| 1.37 | -1.22 | -47.10% | 5 | 1,184 | 91.50 | 3.54 | +1.37 | +63.13% | 57 | 856 |
| 1.25 | -0.85 | -40.48% | 411 | 5,480 | 92.00 | 3.65 | +1.24 | +51.45% | 56 | 1,509 |
| 1.07 | -1.00 | -48.31% | 19 | 657 | 92.50 | 4.05 | +1.42 | +53.99% | 2 | 97 |
| 0.91 | -0.73 | -44.51% | 13,344 | 15,813 | 93.00 | 4.63 | +1.52 | +48.87% | 10 | 220 |
| 0.88 | -0.67 | -43.23% | 13 | 726 | 93.50 | 3.25 | 0.00 | - | 30 | 45 |
| 0.66 | -0.77 | -53.85% | 96 | 12,344 | 94.00 | 4.50 | +0.95 | +26.76% | 9 | 513 |
| 0.59 | -0.55 | -48.25% | 276 | 285 | 94.50 | 3.90 | 0.00 | - | 41 | 29 |
| 0.47 | -0.50 | -51.55% | 9,028 | 15,849 | 95.00 | 5.75 | +1.48 | +34.66% | 139 | 1,072 |
| 0.40 | -0.45 | -52.94% | 7 | 451 | 95.50 | 4.15 | 0.00 | - | 5 | 14 |
| 0.36 | -0.34 | -48.57% | 237 | 12,385 | 96.00 | 5.10 | 0.00 | - | 41 | 164 |
| 0.22 | -0.26 | -54.17% | 10,140 | 2,683 | 97.00 | 6.75 | +1.50 | +28.57% | 3 | 411 |
| 0.15 | -0.17 | -53.12% | 183 | 22,343 | 98.00 | 8.10 | +1.45 | +21.80% | 4 | 264 |
| 0.10 | -0.13 | -56.52% | 13 | 5,324 | 99.00 | 7.65 | 0.00 | - | 2 | 143 |
| 0.08 | -0.07 | -46.67% | 78 | 967 | 100.00 | 10.70 | +1.80 | +20.22% | 20 | 44 |
| 0.05 | -0.05 | -50.00% | 16 | 228 | 101.00 | 12.90 | 0.00 | - | 1 | 0 |
| 0.04 | -0.04 | -50.00% | 6 | 315 | 102.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 5 | 1,830 | 103.00 | 12.95 | 0.00 | - | 21 | 19 |
| 0.06 | 0.00 | - | 30 | 444 | 104.00 | 15.40 | 0.00 | - | 20 | 0 |
| 0.01 | -0.02 | -66.67% | 7 | 661 | 105.00 | 19.10 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 677 | 106.00 | 15.90 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 3 | 290 | 107.00 | 16.83 | +2.58 | +18.11% | 10 | 10 |
| 0.01 | 0.00 | - | 10 | 569 | 108.00 | 20.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 195 | 109.00 | 18.65 | 0.00 | - | 59 | 0 |
| 0.01 | 0.00 | - | 111 | 484 | 110.00 | 17.25 | 0.00 | - | 3 | 3 |
| 0.02 | 0.00 | - | 2 | 8,015 | 115.00 | 30.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 113 | 120.00 | 35.47 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 5 | 134 | 125.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 49 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 125 | 779 | 135.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
